| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.40 | 5% | 939,000 | 0 | 0 |
7.90
8.80
8.30
|
|
2 tháng
(2025-10-06) |
0.10 | 1.20% | 2,629,900 | 0 | 0 |
6.80
8.80
8.30
|
|
3 tháng
(2025-09-08) |
0 | 0% | 3,782,500 | 0 | 0 |
6.80
8.80
8.30
|
|
6 tháng
(2025-06-09) |
0.70 | 9.09% | 13,826,200 | 0 | 0 |
6.80
9.70
8.30
|
|
12 tháng
(2024-12-10) |
-2.50 | -22.94% | 26,162,737 | 0 | 0 |
6.60
10.90
8.30
|
|
24 tháng
(2023-12-18) |
-12.70 | -60.19% | 87,359,116 | 0 | 0 |
6.60
24.20
8.30
|
|
36 tháng
(2022-12-21) |
1.80 | 27.27% | 145,556,158 | -2,000 | -0.1 |
5.10
34.70
8.30
|
|
60 tháng
(2020-12-31) |
5.40 | 180% | 199,709,580 | -158,200 | -1.9 |
3
37.50
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/07/2021 |
4.20
|
300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/07/2021 |
4.20
|
57,787 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 09/07/2021 |
4.40
|
38,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/07/2021 |
4.40
|
43,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/07/2021 |
4.40
|
21,600 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 06/07/2021 |
4.40
|
39,701 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/07/2021 |
4.40
|
14,915 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 02/07/2021 |
4.50
|
14,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 01/07/2021 |
4.50
|
23,701 | 4.40 | 4.50 | 4.30 | 5,900 | 0 | 0.0 |
| 30/06/2021 |
4.40
|
27,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 29/06/2021 |
4.50
|
35,910 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/06/2021 |
4.60
|
20,691 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 25/06/2021 |
4.80
|
44,116 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 24/06/2021 |
4.60
|
194,410 | 4.20 | 4.60 | 4.20 | 0 | 4,500 | -0.0 |
| 23/06/2021 |
4.20
|
10,914 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 22/06/2021 |
4.30
|
9,649 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/06/2021 |
4.30
|
20,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 18/06/2021 |
4.30
|
14,900 | 4.30 | 4.30 | 4 | 400 | 0 | 0.0 |
| 17/06/2021 |
4.30
|
23,100 | 4.20 | 4.30 | 4 | 0 | 1,000 | -0.0 |
| 16/06/2021 |
4.20
|
6,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 15/06/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/06/2021 |
4.20
|
24,490 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 11/06/2021 |
4.10
|
32,800 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 10/06/2021 |
4.30
|
346 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/06/2021 |
4.40
|
3,400 | 4.40 | 4.40 | 4.10 | 0 | 1,100 | -0.0 |
| 08/06/2021 |
4.40
|
19,600 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 07/06/2021 |
4.20
|
20,608 | 4.40 | 4.40 | 4.20 | 600 | 0 | 0.0 |
| 04/06/2021 |
4.40
|
9,930 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 03/06/2021 |
4.50
|
16,701 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 02/06/2021 |
4.40
|
10,600 | 4.30 | 4.40 | 4.20 | 0 | 4,900 | -0.0 |
| 01/06/2021 |
4.30
|
37,950 | 4 | 4.40 | 3.90 | 2,100 | 0 | 0.0 |
| 31/05/2021 |
4
|
55,610 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 28/05/2021 |
4.10
|
36,300 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 27/05/2021 |
4
|
6,700 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 26/05/2021 |
4.10
|
5,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/05/2021 |
4.10
|
7,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 24/05/2021 |
4.10
|
26,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/05/2021 |
4
|
17,600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 20/05/2021 |
4
|
31,900 | 4.20 | 4.20 | 3.90 | 1,200 | 0 | 0.0 |
| 19/05/2021 |
4.20
|
7,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 18/05/2021 |
4.30
|
25,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/05/2021 |
4.30
|
6,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/05/2021 |
4.20
|
57,170 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 13/05/2021 |
4.10
|
115,520 | 4 | 4.30 | 4 | 1,200 | 0 | 0.0 |
| 12/05/2021 |
4
|
18,100 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 11/05/2021 |
4.10
|
37,100 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 10/05/2021 |
4.20
|
18,800 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 07/05/2021 |
4.30
|
10,300 | 4.30 | 4.50 | 4.20 | 0 | 1,500 | -0.0 |
| 06/05/2021 |
4.30
|
51,900 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 05/05/2021 |
4.60
|
16,619 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 04/05/2021 |
4.50
|
18,600 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 29/04/2021 |
4.70
|
8,700 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 28/04/2021 |
4.70
|
29,900 | 4.40 | 4.70 | 4.20 | 0 | 1,800 | -0.0 |
| 27/04/2021 |
4.40
|
30,300 | 4.60 | 4.60 | 4.20 | 500 | 0 | 0.0 |
| 26/04/2021 |
4.60
|
60,020 | 4.80 | 4.90 | 4.40 | 0 | 500 | -0.0 |
| 23/04/2021 |
4.80
|
103,700 | 4.60 | 4.80 | 4.30 | 4,000 | 4,400 | -0.0 |
| 22/04/2021 |
4.60
|
66,900 | 4.60 | 4.90 | 4.50 | 0 | 2,000 | -0.0 |
| 20/04/2021 |
4.60
|
205,200 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 19/04/2021 |
5.10
|
179,210 | 5.40 | 5.40 | 4.90 | 3,600 | 0 | 0.0 |
| 16/04/2021 |
5.40
|
117,071 | 5.70 | 5.70 | 5.20 | 4,900 | 0 | 0.0 |
| 15/04/2021 |
5.70
|
94,340 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 14/04/2021 |
5.70
|
52,100 | 5.60 | 5.80 | 5.40 | 5,000 | 600 | 0.0 |
| 13/04/2021 |
5.60
|
247,600 | 6 | 6.40 | 5.60 | 3,000 | 2,000 | 0.0 |
| 12/04/2021 |
6
|
184,123 | 5.50 | 6 | 5.50 | 5,000 | 11,000 | -0.0 |
| 09/04/2021 |
5.50
|
194,711 | 5 | 5.50 | 5.10 | 9,000 | 49,400 | -0.2 |
| 08/04/2021 |
5
|
178,100 | 4.60 | 5 | 4.60 | 3,600 | 26,800 | -0.1 |
| 07/04/2021 |
4.60
|
155,200 | 4.40 | 4.80 | 4.50 | 4,000 | 0 | 0.0 |
| 06/04/2021 |
4.40
|
73,221 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
| 05/04/2021 |
4.60
|
127,050 | 4.30 | 4.70 | 4.20 | 1,000 | 0 | 0.0 |
| 02/04/2021 |
4.30
|
46,810 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 01/04/2021 |
4.20
|
56,550 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 31/03/2021 |
4.20
|
59,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 30/03/2021 |
4.20
|
64,368 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 29/03/2021 |
4.20
|
106,612 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
| 26/03/2021 |
4.10
|
60,202 | 4.20 | 4.30 | 3.90 | 11,100 | 0 | 0.0 |
| 25/03/2021 |
4.20
|
66,000 | 4.60 | 4.70 | 4.20 | 2,700 | 0 | 0.0 |
| 24/03/2021 |
4.60
|
230,980 | 4.20 | 4.60 | 4.30 | 1,000 | 36,200 | -0.2 |
| 23/03/2021 |
4.20
|
220,700 | 3.90 | 4.20 | 4 | 0 | 13,300 | -0.1 |
| 22/03/2021 |
3.90
|
108,550 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 19/03/2021 |
3.60
|
57,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/03/2021 |
3.80
|
65,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/03/2021 |
3.80
|
25,901 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/03/2021 |
3.80
|
98,400 | 3.80 | 3.90 | 3.60 | 0 | 700 | -0.0 |
| 15/03/2021 |
3.80
|
107,875 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 12/03/2021 |
3.90
|
14,778 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 11/03/2021 |
4
|
57,935 | 3.90 | 4.10 | 3.90 | 7,400 | 0 | 0.0 |
| 10/03/2021 |
3.90
|
197,316 | 3.60 | 3.90 | 3.60 | 600 | 800 | -0.0 |
| 09/03/2021 |
3.60
|
31,010 | 3.50 | 3.60 | 3.50 | 0 | 400 | -0.0 |
| 08/03/2021 |
3.50
|
32,000 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/03/2021 |
3.40
|
21,850 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/03/2021 |
3.50
|
5,804 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 03/03/2021 |
3.40
|
18,700 | 3.30 | 3.40 | 3.30 | 3,800 | 0 | 0.0 |
| 02/03/2021 |
3.30
|
23,865 | 3.50 | 3.50 | 3.30 | 200 | 0 | 0.0 |
| 01/03/2021 |
3.50
|
12,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/02/2021 |
3.50
|
35,400 | 3.30 | 3.50 | 3.20 | 0 | 200 | -0.0 |
| 25/02/2021 |
3.30
|
37,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/02/2021 |
3.30
|
32,200 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/02/2021 |
3.20
|
12,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 22/02/2021 |
3.30
|
9,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/02/2021 |
3.30
|
43,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |